Wuhan Sanzhen Industry Holding Co.,Ltd (SHA:600168)
China
· Delayed Price · Currency is CNY 5.09
+0.08 (1.60%)
Apr 29, 2026, 2:35 PM CST
SHA:600168 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.99 | 5.03 | 4.95 | 5.01 | 5.01 | 0.80% | 7,009,697 |
| Apr 27, 2026 | 4.93 | 4.99 | 4.89 | 4.97 | 4.97 | 0.61% | 4,179,960 |
| Apr 24, 2026 | 5.00 | 5.01 | 4.92 | 4.94 | 4.94 | -1.59% | 6,076,627 |
| Apr 23, 2026 | 4.95 | 5.03 | 4.93 | 5.02 | 5.02 | 1.01% | 8,234,006 |
| Apr 22, 2026 | 4.95 | 5.00 | 4.93 | 4.97 | 4.97 | - | 5,510,620 |
| Apr 21, 2026 | 4.92 | 5.03 | 4.89 | 4.97 | 4.97 | 0.61% | 9,344,068 |
| Apr 20, 2026 | 4.88 | 4.95 | 4.83 | 4.94 | 4.94 | 1.44% | 7,689,668 |
| Apr 17, 2026 | 4.90 | 4.94 | 4.86 | 4.87 | 4.87 | -0.81% | 6,531,640 |
| Apr 16, 2026 | 4.90 | 4.93 | 4.86 | 4.91 | 4.91 | 0.41% | 4,240,830 |
| Apr 15, 2026 | 4.94 | 4.94 | 4.88 | 4.89 | 4.89 | -1.01% | 5,415,360 |
| Apr 14, 2026 | 4.97 | 4.97 | 4.88 | 4.94 | 4.94 | 0.41% | 4,777,963 |
| Apr 13, 2026 | 4.91 | 4.94 | 4.88 | 4.92 | 4.92 | -0.20% | 6,652,863 |
| Apr 10, 2026 | 4.95 | 4.99 | 4.93 | 4.93 | 4.93 | - | 8,678,220 |
| Apr 9, 2026 | 5.03 | 5.04 | 4.93 | 4.93 | 4.93 | -2.57% | 6,685,780 |
| Apr 8, 2026 | 4.99 | 5.06 | 4.96 | 5.06 | 5.06 | 2.85% | 9,119,662 |
| Apr 7, 2026 | 4.89 | 4.96 | 4.82 | 4.92 | 4.92 | 0.41% | 7,569,480 |
| Apr 3, 2026 | 5.07 | 5.10 | 4.86 | 4.90 | 4.90 | -3.92% | 14,161,060 |
| Apr 2, 2026 | 5.16 | 5.21 | 5.07 | 5.10 | 5.10 | -1.16% | 10,030,360 |
| Apr 1, 2026 | 5.20 | 5.22 | 5.12 | 5.16 | 5.16 | 0.19% | 8,548,760 |
| Mar 31, 2026 | 5.19 | 5.25 | 5.14 | 5.15 | 5.15 | -1.15% | 12,960,400 |
| Mar 30, 2026 | 5.25 | 5.28 | 5.05 | 5.21 | 5.21 | -2.25% | 15,701,840 |
| Mar 27, 2026 | 5.33 | 5.36 | 5.22 | 5.33 | 5.33 | -0.37% | 15,598,400 |
| Mar 26, 2026 | 5.37 | 5.41 | 5.29 | 5.35 | 5.35 | -0.19% | 11,308,790 |
| Mar 25, 2026 | 5.13 | 5.38 | 5.13 | 5.36 | 5.36 | 3.88% | 18,005,600 |
| Mar 24, 2026 | 5.06 | 5.17 | 4.98 | 5.16 | 5.16 | 5.31% | 15,526,163 |
| Mar 23, 2026 | 5.11 | 5.18 | 4.86 | 4.90 | 4.90 | -6.31% | 19,511,405 |
| Mar 20, 2026 | 5.38 | 5.41 | 5.23 | 5.23 | 5.23 | -2.79% | 12,177,540 |
| Mar 19, 2026 | 5.35 | 5.43 | 5.32 | 5.38 | 5.38 | 0.19% | 10,967,030 |
| Mar 18, 2026 | 5.38 | 5.40 | 5.31 | 5.37 | 5.37 | - | 7,218,870 |
| Mar 17, 2026 | 5.44 | 5.47 | 5.36 | 5.37 | 5.37 | -1.47% | 8,399,296 |
| Mar 16, 2026 | 5.47 | 5.52 | 5.42 | 5.45 | 5.45 | -0.73% | 10,316,070 |
| Mar 13, 2026 | 5.60 | 5.60 | 5.47 | 5.49 | 5.49 | -1.61% | 13,879,560 |
| Mar 12, 2026 | 5.55 | 5.65 | 5.49 | 5.58 | 5.58 | 0.90% | 23,435,174 |
| Mar 11, 2026 | 5.42 | 5.53 | 5.37 | 5.53 | 5.53 | 2.22% | 16,269,260 |
| Mar 10, 2026 | 5.47 | 5.47 | 5.35 | 5.41 | 5.41 | 0.56% | 11,849,810 |
| Mar 9, 2026 | 5.34 | 5.44 | 5.32 | 5.38 | 5.38 | 0.19% | 16,159,200 |
| Mar 6, 2026 | 5.25 | 5.37 | 5.22 | 5.37 | 5.37 | 2.48% | 13,308,360 |
| Mar 5, 2026 | 5.26 | 5.27 | 5.20 | 5.24 | 5.24 | 1.16% | 8,816,540 |
| Mar 4, 2026 | 5.27 | 5.27 | 5.16 | 5.18 | 5.18 | -1.89% | 11,539,420 |
| Mar 3, 2026 | 5.32 | 5.43 | 5.25 | 5.28 | 5.28 | -0.19% | 22,107,740 |
| Mar 2, 2026 | 5.27 | 5.32 | 5.21 | 5.29 | 5.29 | -0.56% | 11,158,820 |
| Feb 27, 2026 | 5.25 | 5.32 | 5.23 | 5.32 | 5.32 | 1.14% | 10,527,880 |
| Feb 26, 2026 | 5.24 | 5.27 | 5.20 | 5.26 | 5.26 | 0.19% | 7,507,400 |
| Feb 25, 2026 | 5.18 | 5.26 | 5.18 | 5.25 | 5.25 | 1.16% | 8,416,326 |
| Feb 24, 2026 | 5.13 | 5.20 | 5.12 | 5.19 | 5.19 | 1.57% | 6,043,561 |
| Feb 13, 2026 | 5.15 | 5.17 | 5.10 | 5.11 | 5.11 | -0.58% | 6,155,580 |
| Feb 12, 2026 | 5.25 | 5.25 | 5.13 | 5.14 | 5.14 | -1.91% | 12,004,260 |
| Feb 11, 2026 | 5.23 | 5.26 | 5.21 | 5.24 | 5.24 | - | 4,698,261 |
| Feb 10, 2026 | 5.29 | 5.29 | 5.23 | 5.24 | 5.24 | -0.57% | 6,734,740 |
| Feb 9, 2026 | 5.28 | 5.30 | 5.25 | 5.27 | 5.27 | 0.19% | 6,856,640 |
| Feb 6, 2026 | 5.25 | 5.28 | 5.21 | 5.26 | 5.26 | 0.19% | 7,366,740 |
| Feb 5, 2026 | 5.26 | 5.27 | 5.22 | 5.25 | 5.25 | -0.19% | 5,496,540 |
| Feb 4, 2026 | 5.20 | 5.27 | 5.18 | 5.26 | 5.26 | 1.15% | 7,254,561 |
| Feb 3, 2026 | 5.19 | 5.24 | 5.15 | 5.20 | 5.20 | 0.39% | 8,093,500 |
| Feb 2, 2026 | 5.30 | 5.31 | 5.18 | 5.18 | 5.18 | -1.89% | 11,062,760 |
| Jan 30, 2026 | 5.22 | 5.30 | 5.20 | 5.28 | 5.28 | 0.96% | 11,384,980 |
| Jan 29, 2026 | 5.27 | 5.27 | 5.20 | 5.23 | 5.23 | -0.76% | 7,460,800 |
| Jan 28, 2026 | 5.21 | 5.27 | 5.20 | 5.27 | 5.27 | 0.76% | 7,664,820 |
| Jan 27, 2026 | 5.30 | 5.30 | 5.17 | 5.23 | 5.23 | -1.32% | 11,498,710 |
| Jan 26, 2026 | 5.34 | 5.35 | 5.27 | 5.30 | 5.30 | -0.56% | 10,554,300 |
| Jan 23, 2026 | 5.29 | 5.34 | 5.27 | 5.33 | 5.33 | 0.76% | 11,588,550 |
| Jan 22, 2026 | 5.32 | 5.35 | 5.26 | 5.29 | 5.29 | -0.75% | 17,475,760 |
| Jan 21, 2026 | 5.34 | 5.34 | 5.26 | 5.33 | 5.33 | -0.37% | 9,930,520 |
| Jan 20, 2026 | 5.28 | 5.35 | 5.26 | 5.35 | 5.35 | 1.33% | 14,058,000 |
| Jan 19, 2026 | 5.21 | 5.28 | 5.19 | 5.28 | 5.28 | 0.76% | 11,447,490 |
| Jan 16, 2026 | 5.19 | 5.24 | 5.17 | 5.24 | 5.24 | 1.16% | 11,331,200 |
| Jan 15, 2026 | 5.18 | 5.21 | 5.16 | 5.18 | 5.18 | - | 5,856,176 |
| Jan 14, 2026 | 5.17 | 5.20 | 5.13 | 5.18 | 5.18 | 0.19% | 13,119,510 |
| Jan 13, 2026 | 5.19 | 5.21 | 5.14 | 5.17 | 5.17 | -0.39% | 11,191,480 |
| Jan 12, 2026 | 5.16 | 5.19 | 5.15 | 5.19 | 5.19 | 0.39% | 11,179,037 |
| Jan 9, 2026 | 5.17 | 5.19 | 5.15 | 5.17 | 5.17 | 0.39% | 10,373,960 |
| Jan 8, 2026 | 5.12 | 5.17 | 5.12 | 5.15 | 5.15 | 0.39% | 10,153,480 |
| Jan 7, 2026 | 5.14 | 5.16 | 5.12 | 5.13 | 5.13 | -0.39% | 7,516,380 |
| Jan 6, 2026 | 5.12 | 5.15 | 5.09 | 5.15 | 5.15 | 0.59% | 9,499,380 |
| Jan 5, 2026 | 5.10 | 5.13 | 5.08 | 5.12 | 5.12 | 0.59% | 6,054,000 |
| Dec 31, 2025 | 5.10 | 5.11 | 5.07 | 5.09 | 5.09 | -0.20% | 4,684,600 |
| Dec 30, 2025 | 5.11 | 5.13 | 5.08 | 5.10 | 5.10 | -0.20% | 5,701,321 |
| Dec 29, 2025 | 5.14 | 5.16 | 5.11 | 5.11 | 5.11 | -0.58% | 4,962,240 |
| Dec 26, 2025 | 5.17 | 5.18 | 5.12 | 5.14 | 5.14 | -0.58% | 6,196,000 |
| Dec 25, 2025 | 5.16 | 5.18 | 5.14 | 5.17 | 5.17 | 0.19% | 5,116,192 |
| Dec 24, 2025 | 5.17 | 5.20 | 5.13 | 5.16 | 5.16 | -0.19% | 6,982,020 |
| Dec 23, 2025 | 5.16 | 5.21 | 5.13 | 5.17 | 5.17 | -0.58% | 9,149,320 |
| Dec 22, 2025 | 5.14 | 5.26 | 5.13 | 5.20 | 5.20 | 1.17% | 12,980,370 |
| Dec 19, 2025 | 5.07 | 5.15 | 5.06 | 5.14 | 5.14 | 0.39% | 10,472,700 |
| Dec 18, 2025 | 5.04 | 5.29 | 5.01 | 5.12 | 5.12 | 1.39% | 15,787,440 |
| Dec 17, 2025 | 5.07 | 5.09 | 4.99 | 5.05 | 5.05 | -0.39% | 9,255,640 |
| Dec 16, 2025 | 5.10 | 5.15 | 5.06 | 5.07 | 5.07 | -0.98% | 7,180,420 |
| Dec 15, 2025 | 5.12 | 5.13 | 5.08 | 5.12 | 5.12 | -0.19% | 4,880,921 |
| Dec 12, 2025 | 5.15 | 5.17 | 5.11 | 5.13 | 5.13 | 0.20% | 5,825,597 |
| Dec 11, 2025 | 5.17 | 5.21 | 5.11 | 5.12 | 5.12 | -1.35% | 7,292,597 |
| Dec 10, 2025 | 5.16 | 5.19 | 5.13 | 5.19 | 5.19 | 0.39% | 7,249,681 |
| Dec 9, 2025 | 5.25 | 5.27 | 5.16 | 5.17 | 5.17 | -1.71% | 14,197,020 |
| Dec 8, 2025 | 5.28 | 5.30 | 5.25 | 5.26 | 5.26 | -0.57% | 13,503,780 |
| Dec 5, 2025 | 5.33 | 5.33 | 5.22 | 5.29 | 5.29 | -1.12% | 20,818,760 |
| Dec 4, 2025 | 5.24 | 5.48 | 5.18 | 5.35 | 5.35 | 1.71% | 28,533,910 |
| Dec 3, 2025 | 5.24 | 5.28 | 5.22 | 5.26 | 5.26 | 0.19% | 8,089,420 |
| Dec 2, 2025 | 5.28 | 5.28 | 5.22 | 5.25 | 5.25 | -0.94% | 7,785,674 |
| Dec 1, 2025 | 5.27 | 5.30 | 5.25 | 5.30 | 5.30 | 0.38% | 9,759,113 |
| Nov 28, 2025 | 5.20 | 5.28 | 5.19 | 5.28 | 5.28 | 1.15% | 8,834,280 |
| Nov 27, 2025 | 5.26 | 5.27 | 5.21 | 5.22 | 5.22 | -0.38% | 8,965,241 |